The closing price for CVS Health (CVS) in 2018 was $53.22, on December 31, 2018. It was down 7.7% for the year. The latest price is $65.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $53.15 | $53.67 | $52.59 | $53.22 | 7,627,200 |
December 28 2018 | $53.45 | $53.80 | $52.68 | $52.95 | 7,627,600 |
December 27 2018 | $52.53 | $52.99 | $51.02 | $52.99 | 8,673,300 |
December 26 2018 | $51.20 | $53.13 | $50.41 | $53.13 | 9,480,400 |
December 24 2018 | $51.61 | $52.34 | $51.02 | $51.11 | 6,314,200 |
December 21 2018 | $53.57 | $54.83 | $51.72 | $51.74 | 19,254,500 |
December 20 2018 | $55.32 | $55.75 | $53.52 | $54.00 | 12,921,400 |
December 19 2018 | $56.70 | $57.36 | $55.36 | $55.71 | 11,042,700 |
December 18 2018 | $57.97 | $58.00 | $55.82 | $56.50 | 9,711,800 |
December 17 2018 | $57.67 | $58.47 | $57.06 | $57.42 | 9,481,500 |
December 14 2018 | $59.08 | $59.65 | $58.17 | $58.39 | 10,624,700 |
December 13 2018 | $60.40 | $60.57 | $58.74 | $59.60 | 10,693,900 |
December 12 2018 | $60.43 | $61.46 | $60.21 | $60.51 | 10,141,800 |
December 11 2018 | $60.71 | $61.25 | $58.98 | $59.63 | 10,488,200 |
December 10 2018 | $60.20 | $60.29 | $58.08 | $59.57 | 10,798,500 |
December 07 2018 | $61.89 | $62.04 | $59.86 | $60.18 | 10,556,300 |
December 06 2018 | $63.28 | $63.41 | $60.02 | $62.19 | 15,678,500 |
December 04 2018 | $64.53 | $65.28 | $63.82 | $64.10 | 13,333,700 |
December 03 2018 | $65.14 | $65.53 | $64.30 | $64.59 | 16,494,800 |
November 30 2018 | $64.79 | $65.18 | $63.91 | $65.14 | 15,921,500 |
November 29 2018 | $65.54 | $65.64 | $64.75 | $64.98 | 10,092,000 |
November 28 2018 | $65.48 | $66.32 | $64.80 | $65.20 | 19,884,000 |
November 27 2018 | $63.35 | $64.64 | $62.58 | $64.57 | 11,905,200 |
November 26 2018 | $62.18 | $64.10 | $62.14 | $63.23 | 14,719,200 |
November 23 2018 | $60.75 | $61.63 | $60.38 | $61.07 | 2,439,700 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
